Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 29.94 | 30.14 | 29.83 | 30.02 | 853,152 | +0.19(+0.64%) |
May 27, 2016 | 29.71 | 29.83 | 29.83 | 29.83 | 289,760 | +0.15(+0.51%) |
May 26, 2016 | 29.55 | 29.79 | 29.50 | 29.68 | 110,361 | +0.15(+0.51%) |
May 25, 2016 | 29.58 | 29.58 | 29.42 | 29.53 | 464,832 | +0.12(+0.42%) |
May 24, 2016 | 29.25 | 29.45 | 29.20 | 29.41 | 319,316 | +0.29(+0.98%) |
May 23, 2016 | 29.24 | 29.32 | 29.10 | 29.12 | 103,477 | -0.12(-0.42%) |
May 20, 2016 | 29.02 | 29.32 | 29.02 | 29.24 | 127,850 | +0.31(+1.08%) |
May 19, 2016 | 28.93 | 29.07 | 28.73 | 28.93 | 400,549 | -0.24(-0.81%) |
May 18, 2016 | 29.23 | 29.46 | 28.96 | 29.17 | 205,355 | +0.35(+1.22%) |
May 17, 2016 | 29.24 | 29.38 | 28.69 | 28.82 | 456,622 | -0.47(-1.62%) |
May 16, 2016 | 29.26 | 29.44 | 29.22 | 29.29 | 489,562 | +0.29(+0.98%) |
May 13, 2016 | 29.08 | 29.20 | 28.78 | 29.01 | 1,798,085 | -0.10(-0.36%) |
May 12, 2016 | 29.36 | 29.39 | 29.03 | 29.11 | 126,302 | -0.20(-0.68%) |
May 11, 2016 | 29.40 | 29.56 | 29.27 | 29.31 | 184,298 | -0.09(-0.32%) |
May 10, 2016 | 29.09 | 29.43 | 29.09 | 29.41 | 241,200 | +0.38(+1.31%) |
May 09, 2016 | 29.02 | 29.17 | 28.89 | 29.03 | 217,362 | -0.01(-0.03%) |
May 06, 2016 | 29.07 | 29.11 | 28.65 | 29.03 | 340,191 | -0.13(-0.46%) |
May 05, 2016 | 29.71 | 29.71 | 29.12 | 29.17 | 262,061 | -0.64(-2.14%) |
May 04, 2016 | 29.61 | 30.02 | 29.61 | 29.80 | 896,368 | +0.00(+0.00%) |
May 03, 2016 | 30.47 | 30.47 | 29.53 | 29.80 | 1,734,977 | -0.36(-1.20%) |
May 02, 2016 | 29.79 | 30.17 | 29.54 | 30.17 | 4,233,828 | +0.51(+1.73%) |
Apr 29, 2016 | 29.78 | 29.81 | 29.41 | 29.65 | 181,198 | -0.18(-0.61%) |
Apr 28, 2016 | 29.94 | 30.20 | 29.79 | 29.83 | 107,878 | -0.26(-0.85%) |
Apr 27, 2016 | 29.84 | 30.12 | 29.82 | 30.09 | 148,149 | +0.25(+0.83%) |
Apr 26, 2016 | 29.88 | 30.00 | 29.77 | 29.84 | 290,858 | +0.04(+0.13%) |
Apr 25, 2016 | 29.96 | 29.96 | 29.72 | 29.80 | 128,966 | -0.15(-0.51%) |
Apr 22, 2016 | 29.53 | 29.96 | 29.53 | 29.96 | 233,878 | +0.44(+1.48%) |
Apr 21, 2016 | 29.98 | 29.99 | 29.49 | 29.52 | 263,943 | -0.48(-1.61%) |
Apr 20, 2016 | 30.00 | 30.18 | 29.93 | 30.00 | 407,447 | +0.00(+0.00%) |
Apr 19, 2016 | 29.81 | 30.00 | 29.77 | 30.00 | 245,854 | +0.28(+0.93%) |
Apr 18, 2016 | 29.47 | 29.78 | 29.40 | 29.73 | 170,951 | +0.17(+0.58%) |
Apr 15, 2016 | 29.38 | 29.61 | 29.35 | 29.56 | 99,943 | +0.17(+0.58%) |
Apr 14, 2016 | 29.31 | 29.47 | 29.24 | 29.39 | 102,485 | +0.09(+0.29%) |
Apr 13, 2016 | 29.27 | 29.35 | 29.15 | 29.30 | 215,666 | +0.09(+0.33%) |
Apr 12, 2016 | 29.02 | 29.35 | 29.01 | 29.21 | 169,174 | +0.17(+0.59%) |
Apr 11, 2016 | 29.30 | 29.39 | 28.95 | 29.03 | 195,774 | -0.15(-0.52%) |
Apr 08, 2016 | 29.32 | 29.42 | 29.06 | 29.19 | 137,462 | +0.07(+0.23%) |
Apr 07, 2016 | 29.35 | 29.37 | 29.02 | 29.12 | 415,006 | -0.40(-1.35%) |
Apr 06, 2016 | 29.42 | 29.54 | 29.26 | 29.52 | 139,925 | +0.10(+0.32%) |
Apr 05, 2016 | 29.66 | 29.67 | 29.34 | 29.42 | 810,040 | -0.33(-1.12%) |
Apr 04, 2016 | 29.98 | 29.98 | 29.70 | 29.76 | 630,743 | +0.16(+0.55%) |
Apr 01, 2016 | 28.97 | 29.66 | 28.84 | 29.60 | 1,367,804 | +0.40(+1.37%) |
Mar 31, 2016 | 29.21 | 29.34 | 29.09 | 29.20 | 159,699 | +0.02(+0.07%) |
Mar 30, 2016 | 29.16 | 29.38 | 28.99 | 29.18 | 407,536 | +0.12(+0.43%) |
Mar 29, 2016 | 28.28 | 29.06 | 28.22 | 29.05 | 225,364 | +0.72(+2.55%) |
Mar 28, 2016 | 28.27 | 28.46 | 28.06 | 28.33 | 830,485 | +0.11(+0.40%) |
Mar 24, 2016 | 27.97 | 28.22 | 28.22 | 28.22 | 276,393 | +0.18(+0.64%) |
Mar 23, 2016 | 28.31 | 28.35 | 28.02 | 28.04 | 206,670 | -0.35(-1.24%) |
Mar 22, 2016 | 28.33 | 28.53 | 28.31 | 28.39 | 100,178 | -0.03(-0.10%) |
Mar 21, 2016 | 28.57 | 28.57 | 28.37 | 28.42 | 294,484 | -0.15(-0.53%) |
Mar 18, 2016 | 28.61 | 28.97 | 28.36 | 28.57 | 2,081,748 | +0.16(+0.57%) |
Mar 17, 2016 | 28.20 | 28.56 | 28.01 | 28.41 | 263,891 | +0.15(+0.53%) |
Mar 16, 2016 | 28.00 | 28.32 | 27.86 | 28.26 | 482,175 | +0.25(+0.91%) |
Mar 15, 2016 | 28.29 | 28.29 | 27.99 | 28.00 | 375,710 | -0.44(-1.56%) |
Mar 14, 2016 | 28.37 | 28.52 | 28.13 | 28.44 | 852,107 | +0.01(+0.03%) |
Mar 11, 2016 | 28.40 | 28.46 | 28.21 | 28.44 | 144,171 | +0.28(+1.01%) |
Mar 10, 2016 | 28.34 | 28.55 | 27.94 | 28.15 | 424,611 | -0.09(-0.33%) |
Mar 09, 2016 | 29.10 | 29.10 | 28.16 | 28.25 | 193,606 | -0.26(-0.93%) |
Mar 08, 2016 | 28.60 | 28.65 | 28.36 | 28.51 | 265,840 | -0.21(-0.72%) |
Mar 07, 2016 | 28.42 | 28.95 | 28.40 | 28.72 | 515,061 | +0.22(+0.76%) |
Mar 04, 2016 | 28.61 | 28.93 | 28.37 | 28.50 | 483,007 | -0.08(-0.30%) |
Mar 03, 2016 | 28.64 | 28.75 | 28.54 | 28.59 | 374,234 | -0.06(-0.20%) |
Mar 02, 2016 | 28.12 | 28.64 | 28.07 | 28.64 | 665,219 | +0.42(+1.47%) |